Metrovacesa SA (MVC.MC) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 62 out of 100 (momentum 58 · quality 57 · valuation 50), as of 2026-11-04.
Signal: Recovery attempt under the 200-day — Trades +6.1% vs the 50-day and +4.6% vs the 200-day average, 10.7% below the 52-week high and +36.7% off the 52-week low; a death cross printed 16 sessions ago. Computed from daily closes. (as of 2026-11-03)
Trend: Metrovacesa SA trades 6.1% above its 50-day and 4.6% above its 200-day moving average. (as of 2026-11-03)

Metrovacesa develops and sells residential and commercial property in Spain, and also sells land parcels directly to other developers. It is based in Madrid and traces its origins to 1918.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MVC.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	11.14	11.24	11.04	11.12	-0.18%	117,250
2026-11-02	10.98	11.14	10.88	11.14	+2.77%	217,152
2026-10-30	10.88	10.94	10.80	10.84	+0.00%	173,980
2026-10-29	10.84	11.08	10.78	10.84	+0.18%	197,503
2026-10-28	10.98	10.98	10.82	10.82	-1.10%	141,374
2026-10-27	11.00	11.00	10.86	10.94	-0.55%	134,370
2026-10-26	10.90	11.00	10.70	11.00	+1.48%	321,890
2026-10-23	10.94	10.94	10.68	10.84	+0.56%	307,281
2026-10-22	10.60	11.42	10.46	10.78	+3.06%	428,140
2026-10-21	10.46	10.54	10.34	10.46	+0.19%	69,287
2026-10-20	10.52	10.52	10.28	10.44	+0.58%	107,325
2026-10-19	10.64	10.64	10.30	10.38	-0.76%	87,855
2026-10-16	10.58	10.58	10.40	10.46	+0.19%	78,102
2026-10-15	10.44	10.64	10.36	10.44	+0.77%	352,608
2026-10-14	10.42	10.56	10.34	10.36	+0.39%	69,970
2026-10-13	10.42	10.48	10.28	10.32	-0.58%	94,233
2026-10-12	10.52	10.52	10.36	10.38	+0.00%	36,997
2026-10-09	10.52	10.58	10.38	10.38	-1.33%	94,182
2026-10-08	10.48	10.54	10.32	10.52	+0.19%	98,266
2026-10-07	10.28	10.52	10.28	10.50	+0.96%	96,081
2026-10-06	10.28	10.50	10.22	10.40	+1.76%	70,923
2026-10-05	10.30	10.34	10.18	10.22	-0.58%	62,140
2026-10-02	10.36	10.36	10.16	10.28	+0.39%	66,508
2026-10-01	10.22	10.32	10.06	10.24	-0.39%	91,365
2026-09-30	10.42	10.46	10.22	10.28	-0.39%	69,216
2026-09-29	10.40	10.42	10.20	10.32	-0.19%	75,525
2026-09-28	10.24	10.46	10.24	10.34	+0.78%	115,887
2026-09-25	10.30	10.36	10.20	10.26	-0.19%	64,754
2026-09-24	10.24	10.32	10.20	10.28	+0.00%	45,732
2026-09-23	10.32	10.40	10.20	10.28	-0.19%	56,374
2026-09-22	10.48	10.48	10.24	10.30	-0.58%	69,255
2026-09-21	10.50	10.50	10.12	10.36	+1.37%	80,067
2026-09-18	10.22	10.26	10.08	10.22	-0.58%	151,400
2026-09-17	10.30	10.32	10.24	10.28	+0.00%	49,757
2026-09-16	10.24	10.28	10.20	10.28	+1.38%	56,979
2026-09-15	10.08	10.18	10.02	10.14	+0.20%	78,559
2026-09-14	10.24	10.26	10.08	10.12	-1.36%	86,814
2026-09-11	10.34	10.34	10.18	10.26	+0.20%	69,555
2026-09-10	10.26	10.38	10.22	10.24	-0.78%	63,823
2026-09-09	10.46	10.46	10.28	10.32	-0.58%	78,040
2026-09-08	10.42	10.44	10.26	10.38	+0.00%	58,843
2026-09-07	10.40	10.52	10.32	10.38	-1.33%	88,229
2026-09-04	10.50	10.54	10.42	10.52	-0.19%	68,051
2026-09-03	10.52	10.58	10.48	10.54	+0.19%	59,901
2026-09-02	10.56	10.64	10.44	10.52	-0.38%	80,711
2026-09-01	10.62	10.66	10.46	10.56	-0.38%	82,102
2026-08-31	10.72	10.76	10.56	10.60	-1.49%	66,994
2026-08-28	10.62	10.80	10.62	10.76	+0.37%	64,234
2026-08-27	10.80	10.80	10.56	10.72	-0.56%	70,426
2026-08-26	10.88	10.88	10.68	10.78	-0.55%	73,199
2026-08-25	10.62	10.84	10.62	10.84	+1.31%	91,092
2026-08-24	10.70	10.72	10.54	10.70	+0.56%	70,937
2026-08-21	10.64	10.66	10.52	10.64	+0.38%	58,663
2026-08-20	10.54	10.64	10.48	10.60	+0.76%	62,088
2026-08-19	10.60	10.62	10.48	10.52	-0.75%	85,198
2026-08-18	10.56	10.62	10.52	10.60	-0.56%	103,371
2026-08-17	10.76	10.78	10.58	10.66	-0.93%	82,737
2026-08-14	10.86	10.86	10.74	10.76	-0.55%	71,955
2026-08-13	10.88	10.90	10.78	10.82	-0.73%	56,119
2026-08-12	10.80	10.90	10.76	10.90	+1.30%	70,576
2026-08-11	10.74	10.78	10.66	10.76	+0.19%	59,853
2026-08-10	10.94	10.94	10.66	10.74	-0.37%	78,361
2026-08-07	10.78	10.84	10.72	10.78	+0.00%	70,838
2026-08-06	10.78	10.86	10.78	10.78	-0.37%	74,179
2026-08-05	10.98	10.98	10.76	10.82	-0.55%	121,485
2026-08-04	10.96	10.96	10.82	10.88	-0.37%	79,690
2026-08-03	11.22	11.22	10.88	10.92	-1.80%	80,112
2026-07-31	11.16	11.24	11.04	11.12	+0.72%	95,517
2026-07-30	10.88	11.06	10.86	11.04	+1.47%	97,678
2026-07-29	10.88	10.96	10.78	10.88	-0.18%	96,553
2026-07-28	11.16	11.18	10.86	10.90	-1.09%	115,029
2026-07-27	11.14	11.34	11.02	11.02	-1.08%	91,814
2026-07-24	11.14	11.22	11.06	11.14	+0.18%	81,612
2026-07-23	11.46	11.58	11.12	11.12	-2.97%	146,665
2026-07-22	11.24	11.60	11.02	11.46	+3.99%	273,148
2026-07-21	10.88	11.02	10.80	11.02	+0.92%	96,740
2026-07-20	11.06	11.06	10.84	10.92	-1.09%	75,679
2026-07-17	11.16	11.16	10.96	11.04	-0.36%	86,381
2026-07-16	11.10	11.10	10.92	11.08	+0.73%	105,935
2026-07-15	10.98	11.00	10.88	11.00	+0.00%	83,743
2026-07-14	11.00	11.02	10.90	11.00	-0.90%	100,512
2026-07-13	11.28	11.28	11.00	11.10	-0.54%	102,249
2026-07-10	11.10	11.24	11.08	11.16	+0.90%	100,000
2026-07-09	10.98	11.10	10.98	11.06	+0.91%	86,020
2026-07-08	11.28	11.28	10.90	10.96	-2.84%	121,038
2026-07-07	11.48	11.50	11.20	11.28	-2.08%	80,142
2026-07-06	11.66	11.66	11.38	11.52	-0.52%	132,709
2026-07-03	11.48	11.62	11.46	11.58	+1.22%	114,029
2026-07-02	11.26	11.44	11.20	11.44	+1.24%	120,460
2026-07-01	11.38	11.38	11.12	11.30	+0.00%	101,880
2026-06-30	11.30	11.40	11.26	11.30	-0.70%	98,829
2026-06-29	10.96	11.42	10.96	11.38	+3.64%	104,568
2026-06-26	11.06	11.16	10.88	10.98	-1.44%	119,287
2026-06-25	11.16	11.30	11.08	11.14	-0.18%	170,768
2026-06-24	10.92	11.16	10.92	11.16	+1.27%	120,653
2026-06-23	10.86	11.14	10.86	11.02	-1.43%	104,196
2026-06-22	11.22	11.24	11.10	11.18	+0.18%	142,079
2026-06-19	11.10	11.20	11.04	11.16	-0.71%	116,124
2026-06-18	11.10	11.26	10.94	11.24	+2.00%	240,943
2026-06-17	10.90	11.02	10.80	11.02	+0.92%	114,663
2026-06-16	10.94	10.98	10.80	10.92	+0.92%	93,203
2026-06-15	10.90	10.96	10.82	10.82	+0.00%	108,210
2026-06-12	10.40	10.84	10.40	10.82	+4.04%	112,777
2026-06-11	10.16	10.42	10.16	10.40	+1.76%	106,473
2026-06-10	10.16	10.28	10.14	10.22	+0.59%	58,526
2026-06-09	10.36	10.36	10.16	10.16	-0.39%	72,308
2026-06-08	10.10	10.30	10.06	10.20	+0.00%	72,998
2026-06-05	10.40	10.42	10.16	10.20	-1.73%	74,887
2026-06-04	10.30	10.44	10.30	10.38	+0.39%	68,360
2026-06-03	10.46	10.66	10.34	10.34	-0.96%	145,601
2026-06-02	10.50	10.56	10.36	10.44	-0.57%	105,251
2026-06-01	10.58	10.74	10.50	10.50	-0.76%	141,904
2026-05-29	10.64	10.66	10.58	10.58	-0.19%	90,503
2026-05-28	10.60	10.68	10.56	10.60	-0.38%	112,971
2026-05-27	10.54	10.70	10.54	10.64	+0.38%	72,422
2026-05-26	10.74	10.74	10.56	10.60	-1.67%	148,365
2026-05-25	10.82	10.94	10.74	10.78	+0.37%	172,329
2026-05-22	10.74	10.86	10.60	10.74	+0.37%	178,055
2026-05-21	10.80	10.86	10.68	10.70	+0.19%	180,821
2026-05-20	10.70	10.72	10.40	10.68	-7.77%	376,810
2026-05-19	11.76	11.76	11.44	11.58	-1.19%	575,304
2026-05-18	11.74	11.74	11.42	11.72	-0.17%	528,272
2026-05-15	12.02	12.02	11.66	11.74	-2.65%	359,893
2026-05-14	12.06	12.10	11.92	12.06	+0.50%	172,096
2026-05-13	12.00	12.04	11.86	12.00	+0.84%	171,770
2026-05-12	12.06	12.10	11.90	11.90	-1.33%	266,745
2026-05-11	12.06	12.10	11.94	12.06	+0.67%	165,414
2026-05-08	12.18	12.20	11.94	11.98	-1.48%	186,577
2026-05-07	12.14	12.16	11.90	12.16	+0.50%	219,684
2026-05-06	12.08	12.16	11.96	12.10	+0.83%	160,299
2026-05-05	11.94	12.02	11.74	12.00	+1.01%	169,437
2026-05-04	12.08	12.08	11.84	11.88	-0.34%	220,940
2026-04-30	11.96	12.02	11.64	11.92	+1.02%	159,148
2026-04-29	11.90	12.10	11.80	11.80	+2.08%	190,794
2026-04-28	11.60	11.70	11.52	11.56	-0.52%	117,412
2026-04-27	11.74	11.78	11.54	11.62	-0.68%	115,551
2026-04-24	11.86	11.90	11.70	11.70	-1.35%	90,111
2026-04-23	12.00	12.00	11.74	11.86	+0.68%	106,099
2026-04-22	11.92	11.94	11.74	11.78	+0.17%	155,945
2026-04-21	12.10	12.10	11.76	11.76	-1.34%	153,192
2026-04-20	12.42	12.42	11.86	11.92	-4.64%	319,054
2026-04-17	12.50	12.52	12.24	12.50	+0.64%	154,312
2026-04-16	12.42	12.54	12.38	12.42	-0.16%	100,210
2026-04-15	12.50	12.56	12.38	12.44	-0.32%	75,775
2026-04-14	12.40	12.48	12.24	12.48	+1.63%	118,506
2026-04-13	12.12	12.28	12.06	12.28	+0.82%	110,868
2026-04-10	12.12	12.18	12.00	12.18	+0.66%	87,197
2026-04-09	11.90	12.14	11.90	12.10	+0.33%	82,729
2026-04-08	12.40	12.40	11.86	12.06	+2.90%	113,543
2026-04-07	11.78	11.88	11.66	11.72	+0.17%	142,638
2026-04-02	11.45	11.75	11.25	11.70	+1.74%	118,883
2026-04-01	11.20	11.50	11.05	11.50	+3.60%	422,536
2026-03-31	11.25	11.30	11.05	11.10	-0.89%	145,524
2026-03-30	11.20	11.30	11.05	11.20	+0.45%	181,443
2026-03-27	11.00	11.20	10.90	11.15	+1.36%	95,551
2026-03-26	10.95	11.00	10.80	11.00	+0.92%	77,790
2026-03-25	11.20	11.65	10.80	10.90	-0.46%	329,865
2026-03-24	10.85	11.10	10.80	10.95	+0.92%	110,773
2026-03-23	10.55	11.00	10.25	10.85	+0.93%	132,736
2026-03-20	10.85	11.05	10.75	10.75	-1.38%	61,872
2026-03-19	10.95	11.00	10.75	10.90	-1.80%	87,866
2026-03-18	11.45	11.45	11.00	11.10	-1.33%	139,507
2026-03-17	11.30	11.45	11.05	11.25	+0.00%	199,457
2026-03-16	11.20	11.30	11.05	11.25	+0.45%	110,561
2026-03-13	10.95	11.30	10.80	11.20	+1.82%	111,367
2026-03-12	11.20	11.20	10.85	11.00	-1.35%	183,760
2026-03-11	11.60	11.60	11.15	11.15	-3.04%	90,123
2026-03-10	11.50	11.55	11.30	11.50	+2.22%	344,172
2026-03-09	11.25	11.40	11.15	11.25	-2.60%	336,910
2026-03-06	11.95	11.95	11.55	11.55	-2.12%	61,672
2026-03-05	11.80	11.95	11.60	11.80	-0.42%	358,813
2026-03-04	11.50	11.95	11.30	11.85	+1.28%	392,292
2026-03-03	12.35	12.40	11.45	11.70	-6.40%	222,074
2026-03-02	12.50	12.80	12.10	12.50	-3.85%	519,922
2026-02-27	12.95	13.50	12.80	13.00	-1.89%	465,908
2026-02-26	12.00	13.25	12.00	13.25	+8.61%	757,033
2026-02-25	11.70	12.20	11.65	12.20	+4.27%	396,504
2026-02-24	10.85	11.80	10.60	11.70	+6.85%	690,174
2026-02-23	11.00	11.10	10.90	10.95	+0.00%	103,207
2026-02-20	10.85	11.00	10.80	10.95	+0.46%	63,140
2026-02-19	10.85	10.95	10.80	10.90	-0.46%	61,140
2026-02-18	10.90	10.95	10.85	10.95	+0.92%	62,143
2026-02-17	10.90	10.95	10.80	10.85	-0.46%	41,318
2026-02-16	10.95	11.05	10.80	10.90	+0.00%	66,926
2026-02-13	10.70	10.95	10.70	10.90	+0.46%	86,008
2026-02-12	10.90	10.90	10.65	10.85	+0.00%	61,400
2026-02-11	10.65	10.90	10.55	10.85	+2.36%	108,140
2026-02-10	10.40	10.60	10.40	10.60	+1.44%	69,838
2026-02-09	10.30	10.45	10.20	10.45	+1.95%	91,312
2026-02-06	10.30	10.30	10.20	10.25	-0.49%	31,720
2026-02-05	10.30	10.35	10.15	10.30	+0.00%	65,388
2026-02-04	10.20	10.40	10.20	10.30	+0.49%	73,237
2026-02-03	10.30	10.55	10.10	10.25	+0.00%	175,183
2026-02-02	10.35	10.50	10.20	10.25	-1.44%	81,087
2026-01-30	10.20	10.50	10.00	10.40	+2.97%	164,649
2026-01-29	10.00	10.30	9.94	10.10	+1.20%	161,965
2026-01-28	9.88	10.00	9.78	9.98	+1.42%	63,338
2026-01-27	9.66	9.86	9.62	9.84	+2.29%	65,505
2026-01-26	9.72	9.78	9.62	9.62	-1.23%	61,278
2026-01-23	9.76	9.82	9.66	9.74	-0.81%	89,099
2026-01-22	9.80	9.84	9.70	9.82	+1.24%	70,661
2026-01-21	9.78	9.80	9.64	9.70	-0.41%	63,969
2026-01-20	9.92	9.92	9.74	9.74	-1.81%	58,663
2026-01-19	10.00	10.00	9.82	9.92	-1.29%	79,854
2026-01-16	10.15	10.15	9.92	10.05	+0.50%	58,975
2026-01-15	10.10	10.10	9.90	10.00	-0.50%	92,544
2026-01-14	9.92	10.05	9.82	10.05	+1.52%	100,561
2026-01-13	9.78	9.92	9.66	9.90	+1.43%	132,872
2026-01-12	9.76	9.78	9.60	9.76	-0.20%	102,340
2026-01-09	9.70	9.80	9.60	9.78	+1.03%	115,110
2026-01-08	9.76	9.76	9.60	9.68	-0.82%	104,125
2026-01-07	9.68	9.80	9.62	9.76	+0.83%	116,670
2026-01-06	9.42	9.78	9.40	9.68	+2.76%	134,204
2026-01-05	9.36	9.42	9.24	9.42	+0.64%	119,736
2026-01-02	9.32	9.44	9.30	9.36	+0.00%	130,512
2025-12-31	9.30	9.40	9.26	9.36	+0.21%	99,756
2025-12-30	9.24	9.36	9.20	9.34	+0.86%	145,358
2025-12-29	9.12	9.32	9.10	9.26	+0.87%	150,941
2025-12-24	9.12	9.28	9.12	9.18	+1.10%	100,095
2025-12-23	9.18	9.18	8.92	9.08	-0.22%	273,914
2025-12-22	9.06	9.22	8.98	9.10	+2.25%	376,804
2025-12-19	9.94	9.94	8.82	8.90	-19.09%	857,678
2025-12-18	10.80	11.00	10.75	11.00	+1.85%	561,711
2025-12-17	10.85	10.90	10.75	10.80	+0.00%	399,261
2025-12-16	10.85	10.95	10.75	10.80	-0.46%	338,542
2025-12-15	11.15	11.15	10.85	10.85	-2.69%	300,131
2025-12-12	11.05	11.20	10.95	11.15	+2.29%	131,398
2025-12-11	11.20	11.20	10.90	10.90	-2.24%	325,815
2025-12-10	11.20	11.20	11.00	11.15	+1.36%	365,788
2025-12-09	11.55	11.55	11.00	11.00	-4.76%	410,170
2025-12-08	11.25	11.55	11.20	11.55	+2.67%	196,769
2025-12-05	11.20	11.30	11.10	11.25	+0.45%	265,211
2025-12-04	11.40	11.45	11.10	11.20	-1.75%	377,035
2025-12-03	11.35	11.45	11.25	11.40	+0.88%	354,632
2025-12-02	11.50	11.65	11.25	11.30	-0.88%	513,784
2025-12-01	11.45	11.45	11.25	11.40	-0.44%	327,946
2025-11-28	11.50	11.55	11.30	11.45	-0.43%	319,106
2025-11-27	11.50	11.55	11.35	11.50	+0.44%	394,126
2025-11-26	11.65	11.70	11.30	11.45	+0.00%	502,571
2025-11-25	11.40	11.55	11.20	11.45	+1.78%	322,839
2025-11-24	11.30	11.60	11.10	11.25	+0.45%	332,656
2025-11-21	11.10	11.20	10.95	11.20	+0.90%	123,225
2025-11-20	11.15	11.55	11.05	11.10	+0.45%	201,643
2025-11-19	11.40	11.40	11.00	11.05	-1.34%	142,974
2025-11-18	11.30	11.30	11.00	11.20	-0.44%	146,398
2025-11-17	11.55	11.55	11.20	11.25	-1.32%	174,959
2025-11-14	11.50	11.55	11.10	11.40	-0.44%	184,666
2025-11-13	11.70	11.70	11.40	11.45	-1.72%	152,447
2025-11-12	11.70	11.75	11.55	11.65	+0.00%	174,578
2025-11-11	11.75	11.75	11.55	11.65	-0.85%	157,603

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+19.87%). Worst month: Dec (-17.89%). Based on 2 years of daily data (2025–2026).

Jan+5.16%
Feb+19.87%
Mar-5.14%
Apr+7.74%
May-7.06%
Jun+3.81%
Jul-3.40%
Aug+0.39%
Sep-2.77%
Oct+9.21%
Nov-2.55%
Dec-17.89%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Metrovacesa SA's (MVC.MC) latest close?

11.12 on 2026-11-03, from the Closelook data lake's daily price record.

What is MVC.MC's 52-week high and low?

13.50 high and 8.82 low over the trailing 52 weeks, as of 2026-11-03.

What is Metrovacesa SA's strongest and weakest month historically?

Historically, MVC.MC's strongest calendar month has been Feb (average +19.87%) and its weakest Dec (average -17.89%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 470 daily bars in the Closelook data lake.

What is Metrovacesa SA's Closelooknet score?

62 out of 100 (momentum 58 · quality 57 · valuation 50), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on MVC.MC?

Recovery attempt under the 200-day: Trades +6.1% vs the 50-day and +4.6% vs the 200-day average, 10.7% below the 52-week high and +36.7% off the 52-week low; a death cross printed 16 sessions ago. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is MVC.MC above its 50-day and 200-day moving averages?

Metrovacesa SA trades 6.1% above its 50-day and 4.6% above its 200-day moving average (4.4% above its 20-day). As of 2026-11-03.